Alfabs Australia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	44,771
Jul 3, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	21,359
Jul 2, 2026	0.30	0.31	0.28	0.28	0.28	-11.29%	27,243
Jul 1, 2026	0.29	0.31	0.29	0.31	0.31	-6.06%	4,084
Jun 30, 2026	0.28	0.33	0.28	0.33	0.33	17.86%	125,794
Jun 29, 2026	0.28	0.29	0.25	0.28	0.28	-	204,247
Jun 26, 2026	0.28	0.28	0.26	0.28	0.28	12.00%	76,808
Jun 25, 2026	0.28	0.28	0.25	0.25	0.25	-10.71%	22,338
Jun 24, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	7,672
Jun 23, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	20,537
Jun 22, 2026	0.29	0.29	0.29	0.29	0.29	-	2,127
Jun 19, 2026	0.30	0.31	0.29	0.29	0.29	-2.52%	178,840
Jun 18, 2026	0.28	0.32	0.28	0.30	0.30	21.43%	210,602
Jun 17, 2026	0.25	0.28	0.25	0.25	0.25	-2.00%	237,714
Jun 16, 2026	0.25	0.26	0.25	0.25	0.25	-1.96%	192,529
Jun 15, 2026	0.25	0.28	0.25	0.26	0.26	-	61,398
Jun 12, 2026	0.26	0.26	0.26	0.26	0.26	-	45,607
Jun 11, 2026	0.24	0.26	0.24	0.26	0.26	10.87%	209,311
Jun 10, 2026	0.23	0.23	0.23	0.23	0.23	-2.13%	2,500
Jun 9, 2026	0.25	0.25	0.23	0.24	0.24	-6.00%	107,925
Jun 5, 2026	0.26	0.26	0.23	0.25	0.25	-3.85%	338,592
Jun 4, 2026	0.28	0.28	0.25	0.26	0.26	-5.45%	282,386
Jun 3, 2026	0.28	0.29	0.28	0.28	0.28	-5.17%	36,577
Jun 2, 2026	0.29	0.29	0.29	0.29	0.29	-	52,589
Jun 1, 2026	0.30	0.30	0.29	0.29	0.29	-2.52%	13,427
May 29, 2026	0.28	0.30	0.26	0.30	0.30	6.25%	104,982
May 28, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	32,000
May 27, 2026	0.29	0.29	0.29	0.29	0.29	-	3,042
May 26, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	88,033
May 25, 2026	0.30	0.30	0.28	0.30	0.30	-1.67%	94,330
May 21, 2026	0.30	0.30	0.30	0.30	0.30	-0.83%	134
May 20, 2026	0.31	0.31	0.28	0.30	0.30	-0.82%	86,170
May 19, 2026	0.29	0.31	0.29	0.31	0.31	7.02%	73,477
May 18, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	11,400
May 15, 2026	0.31	0.31	0.30	0.30	0.30	-	57,852
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	74,088
May 13, 2026	0.31	0.31	0.31	0.31	0.31	-	49,934
May 12, 2026	0.31	0.31	0.31	0.31	0.31	-	645
May 11, 2026	0.32	0.32	0.31	0.31	0.31	-	18,225
May 8, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	8,659
May 7, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	282,728
May 6, 2026	0.31	0.32	0.31	0.32	0.32	-	57,341
May 5, 2026	0.32	0.32	0.32	0.32	0.32	-	35,001
May 4, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	53,296
May 1, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	32,026
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	249
Apr 29, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	75,002
Apr 28, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	9,237
Apr 27, 2026	0.34	0.34	0.34	0.34	0.34	-	14,000
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-	72,509